Indicators

Medifast Inc (NY: MED )

22.85 -1.68 (-6.85%)

Streaming Delayed Price Updated: 2:38 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	103.65	105.81	102.33	103.81	262,410	+0.73(+0.71%)
Dec 28, 2018	105.82	106.21	101.87	103.08	356,102	-2.11(-2.01%)
Dec 27, 2018	103.27	105.32	100.57	105.19	253,605	+0.56(+0.53%)
Dec 26, 2018	95.44	105.07	95.33	104.64	338,645	+9.20(+9.64%)
Dec 24, 2018	97.53	98.81	93.67	95.44	201,835	-3.49(-3.53%)
Dec 21, 2018	101.14	104.11	98.38	98.92	444,736	-2.41(-2.38%)
Dec 20, 2018	103.94	105.33	99.76	101.33	479,375	-3.37(-3.22%)
Dec 19, 2018	106.86	109.68	102.99	104.70	474,169	-2.00(-1.87%)
Dec 18, 2018	105.61	109.21	105.61	106.70	447,479	+2.15(+2.06%)
Dec 17, 2018	109.86	110.28	103.18	104.55	444,081	-5.52(-5.02%)
Dec 14, 2018	109.12	113.82	107.32	110.07	350,588	-0.47(-0.43%)
Dec 13, 2018	113.49	113.92	109.22	110.54	273,885	-2.61(-2.30%)
Dec 12, 2018	115.67	117.69	113.00	113.15	283,581	-1.39(-1.21%)
Dec 11, 2018	113.47	115.46	113.28	114.53	272,992	+1.73(+1.53%)
Dec 10, 2018	115.00	116.32	110.81	112.81	412,197	-1.85(-1.61%)
Dec 07, 2018	119.28	121.34	113.73	114.66	437,568	-4.77(-3.99%)
Dec 06, 2018	118.35	119.59	113.35	119.43	458,053	-1.02(-0.85%)
Dec 04, 2018	126.30	127.43	119.77	120.45	306,492	-6.57(-5.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.